Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.530 4.530 4.530 0 +0.25(+5.84%)
Mar 28, 2018 4.380 4.477 4.260 4.280 13,325,450 -0.11(-2.51%)
Mar 27, 2018 4.590 4.620 4.350 4.390 13,507,979 -0.13(-2.88%)
Mar 26, 2018 4.470 4.550 4.390 4.520 13,689,163 +0.12(+2.73%)
Mar 23, 2018 4.530 4.550 4.370 4.400 20,937,502 -0.10(-2.22%)
Mar 22, 2018 4.840 4.950 4.490 4.500 27,015,748 -0.43(-8.72%)
Mar 21, 2018 4.810 4.990 4.760 4.930 10,846,310 +0.11(+2.28%)
Mar 20, 2018 4.990 5.000 4.720 4.820 14,962,182 -0.13(-2.63%)
Mar 19, 2018 5.060 5.120 4.860 4.950 15,071,029 -0.18(-3.51%)
Mar 16, 2018 4.950 5.150 4.900 5.130 21,874,164 +0.20(+4.06%)
Mar 15, 2018 4.890 4.970 4.840 4.930 13,925,647 +0.07(+1.44%)
Mar 14, 2018 5.220 4.840 4.860 27,163,446 -0.33(-6.36%)
Mar 13, 2018 5.280 5.390 5.160 5.190 13,895,661 -0.17(-3.17%)
Mar 12, 2018 5.260 5.390 5.180 5.360 14,158,961 +0.10(+1.90%)
Mar 09, 2018 5.600 5.630 5.180 5.260 30,942,884 -0.19(-3.49%)
Mar 08, 2018 5.660 5.690 5.360 5.450 26,832,764 -0.23(-4.05%)
Mar 07, 2018 5.870 5.680 23,141,832 +0.06(+1.07%)
Mar 06, 2018 5.550 5.630 5.415 5.620 17,685,284 +0.04(+0.72%)
Mar 05, 2018 5.600 5.790 5.570 5.580 15,933,493 -0.11(-1.93%)
Mar 02, 2018 5.620 5.800 5.410 5.690 24,354,576 +0.04(+0.71%)
Mar 01, 2018 5.590 5.840 5.210 5.650 71,764,048 +0.49(+9.50%)
Feb 28, 2018 5.530 5.580 5.150 5.160 15,192,497 -0.31(-5.67%)
Feb 27, 2018 5.630 5.680 5.440 5.470 11,272,538 -0.18(-3.19%)
Feb 26, 2018 5.730 5.780 5.630 5.650 15,457,254 +0.15(+2.73%)
Feb 23, 2018 5.650 5.680 5.460 5.500 12,950,769 -0.12(-2.14%)
Feb 22, 2018 5.620 14,364,448 -0.07(-1.23%)
Feb 21, 2018 5.830 5.851 5.660 5.690 13,828,108 -0.12(-2.07%)
Feb 20, 2018 5.816 6.050 5.683 5.810 32,329,992 -0.15(-2.52%)
Feb 16, 2018 5.960 5.960 5.960 0 +0.72(+13.74%)
Feb 15, 2018 5.220 5.260 5.080 5.240 14,111,392 +0.06(+1.16%)
Feb 14, 2018 4.850 5.200 4.850 5.180 16,442,054 +0.34(+7.02%)
Feb 13, 2018 4.730 4.910 4.700 4.840 12,241,759 +0.08(+1.68%)
Feb 12, 2018 4.600 4.800 4.550 4.760 19,118,804 +0.26(+5.78%)
Feb 09, 2018 4.630 4.670 4.360 4.500 21,355,924 -0.06(-1.32%)
Feb 08, 2018 4.640 4.720 4.490 4.560 21,235,020 -0.04(-0.87%)
Feb 07, 2018 4.830 4.830 4.600 4.600 21,013,222 -0.20(-4.17%)
Feb 06, 2018 4.600 4.840 4.560 4.800 21,981,224 +0.12(+2.59%)
Feb 05, 2018 4.630 5.000 4.560 4.679 28,990,212 -0.08(-1.71%)
Feb 02, 2018 4.950 4.980 4.700 4.760 25,991,860 -0.24(-4.80%)
Feb 01, 2018 5.020 5.120 4.820 5.000 29,869,652 -0.06(-1.19%)
Jan 31, 2018 5.510 5.530 5.050 5.060 46,048,504 -0.43(-7.83%)
Jan 30, 2018 6.400 6.490 5.350 5.490 55,630,416 -0.82(-13.00%)
Jan 29, 2018 6.370 6.490 6.290 6.310 13,098,563 -0.03(-0.47%)
Jan 26, 2018 6.300 6.440 6.201 6.340 11,426,345 +0.05(+0.79%)
Jan 25, 2018 6.440 6.450 6.200 6.290 12,587,304 +0.01(+0.16%)
Jan 24, 2018 6.330 6.400 6.250 6.280 12,398,926 -0.02(-0.32%)
Jan 23, 2018 6.220 6.390 6.100 6.300 17,691,288 +0.08(+1.29%)
Jan 22, 2018 6.200 6.290 5.750 6.220 32,745,172 -0.22(-3.42%)
Jan 19, 2018 6.540 6.590 6.310 6.440 14,209,832 -0.11(-1.68%)
Jan 18, 2018 6.600 6.660 6.510 6.550 14,926,404 -0.10(-1.50%)
Jan 17, 2018 6.350 6.800 6.310 6.650 28,120,876 +0.29(+4.56%)
Jan 16, 2018 6.220 6.495 6.160 6.360 26,915,964 +0.17(+2.75%)
Jan 12, 2018 6.190 6.190 6.190 0 -0.24(-3.73%)
Jan 11, 2018 6.470 6.490 6.280 6.430 18,508,416 -0.01(-0.16%)
Jan 10, 2018 6.479 6.440 25,719,272 +0.35(+5.75%)
Jan 09, 2018 6.450 6.480 6.020 6.090 36,512,560 -0.55(-8.28%)
Jan 08, 2018 6.660 6.740 6.560 6.640 17,093,414 +0.03(+0.45%)
Jan 05, 2018 6.550 6.670 6.450 6.610 16,387,856 +0.06(+0.92%)
Jan 04, 2018 6.430 6.590 6.250 6.550 21,203,304 +0.21(+3.31%)
Jan 03, 2018 6.310 6.530 6.120 6.340 21,872,236 +0.10(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.